Deutsche Märkte öffnen in 4 Stunden 23 Minuten
Nikkei 225
38.239,18 +36,81 (+0,10%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.190,18 -927,56 (-1,60%) CMC Crypto 200
1.309,52 +14,84 (+1,15%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510C00315000 | 2024-05-02 12:43PM EDT | 315.00 | 57.40 | 62.60 | 69.80 | 0.00 | - | 5 | 5 | 154.93% |
| ISRG240510C00350000 | 2024-05-08 3:40PM EDT | 350.00 | 31.40 | 27.90 | 34.90 | -7.20 | -18.65% | 2 | 4 | 85.74% |
| ISRG240510C00355000 | 2024-04-19 11:17AM EDT | 355.00 | 16.80 | 22.80 | 29.80 | 0.00 | - | 2 | 2 | 72.61% |
| ISRG240510C00360000 | 2024-04-26 12:13PM EDT | 360.00 | 17.52 | 17.70 | 24.60 | 0.00 | - | 9 | 8 | 58.59% |
| ISRG240510C00365000 | 2024-05-07 10:46AM EDT | 365.00 | 22.09 | 13.30 | 17.00 | 0.00 | - | 1 | 7 | 60.74% |
| ISRG240510C00367500 | 2024-05-08 9:31AM EDT | 367.50 | 17.75 | 12.70 | 14.40 | +7.75 | +77.50% | 1 | 2 | 52.93% |
| ISRG240510C00370000 | 2024-05-08 9:31AM EDT | 370.00 | 15.35 | 9.00 | 11.70 | -4.15 | -21.28% | 1 | 37 | 43.77% |
| ISRG240510C00372500 | 2024-05-08 10:10AM EDT | 372.50 | 9.20 | 8.20 | 9.30 | -6.30 | -40.65% | 5 | 13 | 38.31% |
| ISRG240510C00375000 | 2024-05-08 2:21PM EDT | 375.00 | 8.50 | 6.20 | 7.00 | -2.90 | -25.44% | 4 | 36 | 33.30% |
| ISRG240510C00377500 | 2024-05-07 11:52AM EDT | 377.50 | 12.85 | 4.40 | 5.00 | 0.00 | - | 5 | 15 | 30.13% |
| ISRG240510C00380000 | 2024-05-08 3:59PM EDT | 380.00 | 3.10 | 2.90 | 3.20 | -5.35 | -63.31% | 27 | 27 | 26.82% |
| ISRG240510C00382500 | 2024-05-08 3:42PM EDT | 382.50 | 2.23 | 1.75 | 2.00 | -4.27 | -65.69% | 14 | 49 | 26.12% |
| ISRG240510C00385000 | 2024-05-08 2:40PM EDT | 385.00 | 1.25 | 0.95 | 1.20 | -4.05 | -76.42% | 27 | 51 | 26.15% |
| ISRG240510C00387500 | 2024-05-08 3:52PM EDT | 387.50 | 0.75 | 0.50 | 0.70 | -3.28 | -81.39% | 49 | 40 | 26.59% |
| ISRG240510C00390000 | 2024-05-08 3:09PM EDT | 390.00 | 0.40 | 0.30 | 0.45 | -2.35 | -85.45% | 72 | 309 | 28.13% |
| ISRG240510C00392500 | 2024-05-08 12:30PM EDT | 392.50 | 0.30 | 0.15 | 0.35 | -1.32 | -81.48% | 9 | 35 | 31.01% |
| ISRG240510C00395000 | 2024-05-08 2:49PM EDT | 395.00 | 0.20 | 0.10 | 0.50 | -0.77 | -79.38% | 15 | 119 | 38.97% |
| ISRG240510C00400000 | 2024-05-08 10:14AM EDT | 400.00 | 0.10 | 0.10 | 4.00 | -0.25 | -71.43% | 4 | 193 | 73.68% |
| ISRG240510C00405000 | 2024-05-07 12:16PM EDT | 405.00 | 0.10 | 0.05 | 4.40 | 0.00 | - | 1 | 40 | 87.21% |
| ISRG240510C00410000 | 2024-05-07 9:57AM EDT | 410.00 | 0.10 | 0.05 | 4.10 | 0.00 | - | 10 | 170 | 95.63% |
| ISRG240510C00415000 | 2024-05-03 2:54PM EDT | 415.00 | 0.06 | 0.05 | 2.50 | 0.00 | - | 1 | 2 | 91.80% |
| ISRG240510C00420000 | 2024-05-07 12:58PM EDT | 420.00 | 0.02 | 0.05 | 2.55 | -0.13 | -86.67% | 3 | 21 | 101.27% |
| ISRG240510C00425000 | 2024-04-24 9:30AM EDT | 425.00 | 0.24 | 0.05 | 1.25 | 0.00 | - | 3 | 15 | 93.75% |
| ISRG240510C00430000 | 2024-05-08 2:33PM EDT | 430.00 | 0.05 | 0.05 | 2.60 | -0.09 | -64.29% | 290 | 9 | 118.95% |
| ISRG240510C00435000 | 2024-04-16 1:52PM EDT | 435.00 | 1.95 | 0.05 | 3.90 | 0.00 | - | 1 | 1 | 140.72% |
| ISRG240510C00450000 | 2024-04-17 1:28PM EDT | 450.00 | 0.65 | 0.00 | 2.60 | 0.00 | - | - | 0 | 149.95% |
| ISRG240510C00460000 | 2024-05-08 10:44AM EDT | 460.00 | 0.10 | 0.00 | 3.90 | -0.63 | -86.30% | 15 | 16 | 180.57% |
| ISRG240510C00465000 | 2024-04-05 2:09PM EDT | 465.00 | 1.24 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 97.66% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510P00290000 | 2024-05-08 12:55PM EDT | 290.00 | 0.35 | 0.00 | 0.70 | -0.08 | -18.60% | 2 | 2 | 180.76% |
| ISRG240510P00300000 | 2024-04-18 1:13PM EDT | 300.00 | 0.64 | 0.00 | 3.90 | 0.00 | - | - | 1 | 225.10% |
| ISRG240510P00310000 | 2024-05-06 9:39AM EDT | 310.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 130.08% |
| ISRG240510P00315000 | 2024-05-08 9:58AM EDT | 315.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 13 | 93.75% |
| ISRG240510P00320000 | 2024-05-08 11:29AM EDT | 320.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 56 | 3 | 86.72% |
| ISRG240510P00325000 | 2024-05-06 3:33PM EDT | 325.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 1 | 3 | 79.69% |
| ISRG240510P00330000 | 2024-05-08 12:09PM EDT | 330.00 | 0.08 | 0.00 | 0.05 | +0.04 | +100.00% | 7 | 5 | 72.66% |
| ISRG240510P00335000 | 2024-05-08 3:30PM EDT | 335.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 7 | 27 | 65.63% |
| ISRG240510P00340000 | 2024-05-08 3:31PM EDT | 340.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 28 | 63.87% |
| ISRG240510P00345000 | 2024-05-07 12:50PM EDT | 345.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 17 | 61 | 59.57% |
| ISRG240510P00350000 | 2024-05-08 9:30AM EDT | 350.00 | 0.05 | 0.05 | 2.60 | -0.27 | -84.37% | 5 | 60 | 91.85% |
| ISRG240510P00355000 | 2024-05-08 12:26PM EDT | 355.00 | 0.11 | 0.05 | 2.65 | +0.03 | +37.50% | 1 | 66 | 80.74% |
| ISRG240510P00360000 | 2024-05-06 11:58AM EDT | 360.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 2 | 48 | 42.97% |
| ISRG240510P00362500 | 2024-05-03 2:46PM EDT | 362.50 | 0.39 | 0.05 | 0.55 | 0.00 | - | 10 | 19 | 48.34% |
| ISRG240510P00365000 | 2024-05-08 12:26PM EDT | 365.00 | 0.17 | 0.10 | 0.25 | -0.14 | -45.16% | 7 | 91 | 35.65% |
| ISRG240510P00367500 | 2024-05-08 2:37PM EDT | 367.50 | 0.17 | 0.10 | 0.25 | +0.02 | +13.33% | 16 | 19 | 30.96% |
| ISRG240510P00370000 | 2024-05-08 3:58PM EDT | 370.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 119 | 56 | 28.44% |
| ISRG240510P00372500 | 2024-05-08 2:37PM EDT | 372.50 | 0.34 | 0.35 | 0.55 | +0.11 | +47.83% | 29 | 127 | 26.64% |
| ISRG240510P00375000 | 2024-05-08 3:42PM EDT | 375.00 | 0.67 | 0.70 | 0.90 | +0.35 | +109.38% | 24 | 81 | 25.15% |
| ISRG240510P00377500 | 2024-05-08 3:39PM EDT | 377.50 | 1.14 | 1.30 | 1.60 | +0.66 | +137.50% | 14 | 58 | 25.06% |
| ISRG240510P00380000 | 2024-05-08 3:39PM EDT | 380.00 | 1.94 | 2.20 | 2.55 | +1.04 | +115.56% | 79 | 128 | 24.32% |
| ISRG240510P00382500 | 2024-05-08 12:44PM EDT | 382.50 | 3.40 | 3.50 | 3.90 | +2.25 | +195.65% | 45 | 70 | 24.00% |
| ISRG240510P00385000 | 2024-05-08 2:13PM EDT | 385.00 | 4.80 | 5.20 | 5.60 | +3.00 | +166.67% | 24 | 24 | 23.63% |
| ISRG240510P00390000 | 2024-05-08 9:36AM EDT | 390.00 | 6.20 | 8.90 | 12.70 | +1.80 | +40.91% | 1 | 25 | 60.08% |
| ISRG240510P00395000 | 2024-05-07 11:40AM EDT | 395.00 | 6.80 | 13.60 | 17.10 | 0.00 | - | 1 | 2 | 66.97% |
| ISRG240510P00400000 | 2024-04-26 9:48AM EDT | 400.00 | 26.05 | 16.20 | 21.30 | 0.00 | - | 1 | 0 | 68.48% |
